Marvell Technology, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	15.750	15.880	15.660	15.740	13.969	3,148,200
2014-05-28	15.850	15.870	15.670	15.720	13.952	2,689,100
2014-05-27	15.970	16.000	15.710	15.760	13.987	3,830,800
2014-05-23	15.180	15.950	14.890	15.890	14.103	11,121,300
2014-05-22	15.350	15.630	15.350	15.590	13.836	4,240,800
2014-05-21	15.380	15.520	15.290	15.440	13.703	2,411,700
2014-05-20	15.580	15.670	15.260	15.270	13.552	2,678,700
2014-05-19	15.310	15.640	15.260	15.620	13.863	2,967,200
2014-05-16	15.080	15.330	15.000	15.330	13.606	2,634,600
2014-05-15	15.360	15.410	14.980	15.190	13.481	2,158,600
2014-05-14	15.170	15.430	15.150	15.300	13.579	2,503,000
2014-05-13	15.700	15.710	15.160	15.190	13.481	8,483,900
2014-05-12	15.520	15.720	15.520	15.640	13.881	3,862,300
2014-05-09	15.270	15.540	15.160	15.480	13.739	2,359,800
2014-05-08	15.310	15.700	15.290	15.400	13.668	2,011,600
2014-05-07	15.450	15.540	15.200	15.320	13.597	2,663,800
2014-05-06	15.910	15.940	15.370	15.400	13.668	3,477,700
2014-05-05	15.830	16.010	15.750	15.910	14.120	3,854,700
2014-05-02	15.860	15.940	15.700	15.830	14.049	2,936,100
2014-05-01	15.840	16.030	15.470	15.850	14.067	6,402,800
2014-04-30	15.730	15.920	15.690	15.860	14.076	4,190,700
2014-04-29	15.780	15.950	15.740	15.870	14.085	5,159,500
2014-04-28	15.900	15.920	15.640	15.720	13.952	6,771,200
2014-04-25	15.770	15.990	15.740	15.880	14.094	6,475,300
2014-04-24	15.810	15.980	15.760	15.900	14.111	2,947,300
2014-04-23	15.820	15.840	15.610	15.810	14.032	2,438,400
2014-04-22	15.750	15.890	15.660	15.790	14.014	1,382,000
2014-04-21	15.610	15.810	15.540	15.800	14.023	3,566,600
2014-04-17	15.290	15.680	15.160	15.610	13.854	3,079,200
2014-04-16	15.350	15.350	14.990	15.280	13.561	2,595,600
2014-04-15	15.230	15.290	14.970	15.220	13.508	3,486,300
2014-04-14	15.010	15.170	14.830	15.160	13.455	5,282,500
2014-04-11	15.240	15.420	14.920	14.940	13.259	3,241,400
2014-04-10	15.900	15.940	15.270	15.270	13.552	4,228,200
2014-04-09	16.040	16.190	15.890	15.940	14.147	3,647,500
2014-04-08	15.910	16.100	15.710	16.020	14.218	6,393,600
2014-04-07	15.850	16.070	15.750	15.810	14.032	4,824,700
2014-04-04	15.990	16.190	15.790	15.940	14.147	7,439,100
2014-04-03	16.200	16.340	15.880	15.880	14.094	4,907,700
2014-04-02	16.160	16.280	16.030	16.230	14.404	5,157,900
2014-04-01	16.310	16.650	16.140	16.200	14.378	13,112,900
2014-03-31	15.540	15.750	15.460	15.750	13.978	4,956,400
2014-03-28	15.490	15.530	15.360	15.430	13.694	2,012,500
2014-03-27	15.310	15.540	15.200	15.310	13.588	2,980,900
2014-03-26	15.850	15.890	15.290	15.300	13.579	4,568,900
2014-03-25	15.900	15.940	15.690	15.760	13.987	4,371,800
2014-03-24	16.250	16.250	15.870	15.900	14.111	4,326,200
2014-03-21	16.200	16.360	16.140	16.190	14.369	7,935,200
2014-03-20	15.930	16.210	15.900	16.180	14.360	4,730,400
2014-03-19	15.870	16.020	15.700	15.930	14.138	4,595,100
2014-03-18	15.620	15.950	15.600	15.830	14.049	4,621,300
2014-03-17	15.700	15.860	15.660	15.670	13.907	3,440,400
2014-03-14	15.650	15.890	15.630	15.810	14.032	4,098,200
2014-03-13	15.960	15.980	15.560	15.730	13.961	3,688,100
2014-03-12	15.730	15.920	15.680	15.890	14.103	6,247,800
2014-03-11	15.580	15.950	15.540	15.850	14.067	7,231,700
2014-03-10	15.800	15.890	15.520	15.590	13.783	2,546,400
2014-03-07	15.840	15.950	15.790	15.870	14.031	2,941,400
2014-03-06	15.790	15.920	15.720	15.870	14.031	4,043,900
2014-03-05	15.600	15.840	15.570	15.730	13.907	3,322,300

← NewerPage 53 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2006-07-25	2:1
2004-06-29	2:1

Dividends

Ex-date	Amount
2026-10-09	0.0600 USD
2026-07-10	0.0600 USD
2026-04-10	0.0600 USD
2026-01-09	0.0600 USD
2025-10-10	0.0600 USD
2025-07-11	0.0600 USD
2025-04-11	0.0600 USD
2025-01-10	0.0600 USD
2024-10-11	0.0600 USD
2024-07-12	0.0600 USD
2024-04-11	0.0600 USD
2024-01-04	0.0600 USD
2023-10-05	0.0600 USD
2023-07-06	0.0600 USD
2023-04-05	0.0600 USD
2023-01-05	0.0600 USD
2022-10-06	0.0600 USD
2022-07-07	0.0600 USD
2022-04-07	0.0600 USD
2022-01-06	0.0600 USD
2021-10-07	0.0600 USD
2021-07-08	0.0600 USD
2021-04-08	0.0600 USD
2020-12-22	0.0600 USD
2020-10-08	0.0600 USD
2020-07-10	0.0600 USD
2020-04-02	0.0600 USD
2019-12-24	0.0600 USD
2019-10-09	0.0600 USD
2019-07-11	0.0600 USD
2019-04-02	0.0600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.